Terra (LUNA) Fiyat Grafiği
Veri aralığı: 2024-01-01 -> 2024-12-31 - Kayıt: 366
Terra
Son kapanış: $ 0,4221
Canlı fiyat güncellemesi: 6 saniye önce
$ 0,0997
Güncel değişim:
-2,36%
Önceki kapanış: -
Özet İstatistikler
- Kayıt: 366
- Min Kapanış: $ 0,29
- Maks Kapanış: $ 1,26
- Ortalama Kapanış: $ 0,56
- Son Kapanış: $ 0,4221
- Önceki Kapanış: -
- Günlük Değişim: -0,86%
- MA (ortalama kapanış): $ 0,56
- Min/Max Kartı: $ 0,29 / $ 1,26
- Canlı Piyasa Değeri: 68.588.818
- 24s Hacim: 20.941.395
Güncel Notlar
Son Kapanış
$ 0,4221
7 Gün Ort.
$ 0,56
Canlı Fiyat
$ 0,0997
Günlük Değişim
-2,36%
2024 Yılı Günlük Kapanışlar (366)
| Tarih | Kapanış | Değişim | Hacim | Piyasa Değeri |
|---|---|---|---|---|
| 2024-01-01 | $ 0,8275 | - | 52.455.390 | $ 510.601.108,68 |
| 2024-01-02 | $ 0,8609 | 4,03% | 30.958.193 | $ 530.059.293,68 |
| 2024-01-03 | $ 0,8371 | -2,77% | 41.207.809 | $ 514.858.005,27 |
| 2024-01-04 | $ 0,6980 | -16,62% | 108.265.330 | $ 430.132.223,01 |
| 2024-01-05 | $ 0,7577 | 8,55% | 74.333.009 | $ 467.305.337,93 |
| 2024-01-06 | $ 0,7237 | -4,48% | 63.320.135 | $ 445.922.797,83 |
| 2024-01-07 | $ 0,6998 | -3,31% | 36.233.259 | $ 431.512.107,81 |
| 2024-01-08 | $ 0,6616 | -5,45% | 28.782.139 | $ 407.048.827,62 |
| 2024-01-09 | $ 0,7243 | 9,48% | 52.342.044 | $ 447.198.715,01 |
| 2024-01-10 | $ 0,6751 | -6,79% | 49.185.615 | $ 415.923.030,89 |
| 2024-01-11 | $ 0,7270 | 7,68% | 60.314.272 | $ 447.485.066,34 |
| 2024-01-12 | $ 0,7282 | 0,18% | 54.913.595 | $ 449.626.732,55 |
| 2024-01-13 | $ 0,6984 | -4,10% | 72.345.552 | $ 430.062.206,92 |
| 2024-01-14 | $ 0,7540 | 7,97% | 80.651.116 | $ 464.295.097,06 |
| 2024-01-15 | $ 0,7173 | -4,87% | 50.303.656 | $ 444.745.522,21 |
| 2024-01-16 | $ 0,7334 | 2,25% | 49.973.890 | $ 452.224.351,35 |
| 2024-01-17 | $ 0,7443 | 1,48% | 44.179.000 | $ 471.785.327,19 |
| 2024-01-18 | $ 0,7332 | -1,48% | 32.887.639 | $ 463.839.125,29 |
| 2024-01-19 | $ 0,6890 | -6,04% | 47.883.065 | $ 437.800.625,38 |
| 2024-01-20 | $ 0,6576 | -4,55% | 47.263.126 | $ 418.209.170,24 |
| 2024-01-21 | $ 0,6602 | 0,40% | 25.656.346 | $ 420.504.468,15 |
| 2024-01-22 | $ 0,6459 | -2,17% | 22.610.133 | $ 413.067.293,56 |
| 2024-01-23 | $ 0,5899 | -8,67% | 51.204.057 | $ 377.366.398,83 |
| 2024-01-24 | $ 0,5855 | -0,73% | 40.831.171 | $ 373.338.993,95 |
| 2024-01-25 | $ 0,5988 | 2,27% | 29.952.896 | $ 384.027.586,84 |
| 2024-01-26 | $ 0,5879 | -1,83% | 28.730.501 | $ 377.183.112,40 |
| 2024-01-27 | $ 0,6183 | 5,17% | 29.351.599 | $ 396.158.030,37 |
| 2024-01-28 | $ 0,6528 | 5,59% | 88.946.322 | $ 419.532.174,17 |
| 2024-01-29 | $ 0,6362 | -2,55% | 29.580.692 | $ 410.107.544,64 |
| 2024-01-30 | $ 0,6469 | 1,69% | 33.012.912 | $ 417.724.064,77 |
| 2024-01-31 | $ 0,6242 | -3,51% | 33.904.434 | $ 402.318.485,53 |
| 2024-02-01 | $ 0,6017 | -3,61% | 33.577.724 | $ 389.257.348,57 |
| 2024-02-02 | $ 0,6070 | 0,89% | 24.219.032 | $ 393.112.365,50 |
| 2024-02-03 | $ 0,6198 | 2,10% | 20.851.495 | $ 402.024.622,07 |
| 2024-02-04 | $ 0,6609 | 6,64% | 49.250.672 | $ 429.700.491,29 |
| 2024-02-05 | $ 0,6294 | -4,77% | 64.624.401 | $ 409.140.416,81 |
| 2024-02-06 | $ 0,6312 | 0,28% | 32.745.684 | $ 410.994.622,55 |
| 2024-02-07 | $ 0,6409 | 1,55% | 29.348.071 | $ 418.065.810,42 |
| 2024-02-08 | $ 0,6597 | 2,93% | 45.215.754 | $ 431.031.895,22 |
| 2024-02-09 | $ 0,6580 | -0,26% | 49.109.426 | $ 430.507.302,43 |
| 2024-02-10 | $ 0,6690 | 1,67% | 38.636.728 | $ 438.190.131,98 |
| 2024-02-11 | $ 0,6838 | 2,21% | 49.081.545 | $ 449.053.475,25 |
| 2024-02-12 | $ 0,6597 | -3,53% | 26.640.009 | $ 432.998.045,25 |
| 2024-02-13 | $ 0,6751 | 2,34% | 42.015.404 | $ 443.408.462,68 |
| 2024-02-14 | $ 0,6619 | -1,95% | 35.178.524 | $ 435.343.600,92 |
| 2024-02-15 | $ 0,6909 | 4,38% | 48.199.550 | $ 455.258.473,85 |
| 2024-02-16 | $ 0,7312 | 5,83% | 161.881.529 | $ 482.592.568,14 |
| 2024-02-17 | $ 0,7146 | -2,27% | 50.871.291 | $ 472.441.058,09 |
| 2024-02-18 | $ 0,7133 | -0,17% | 38.061.369 | $ 471.944.582,79 |
| 2024-02-19 | $ 0,7135 | 0,02% | 25.922.069 | $ 472.941.155,04 |
| 2024-02-20 | $ 0,7135 | 0,00% | 46.941.653 | $ 472.783.909,54 |
| 2024-02-21 | $ 0,6864 | -3,80% | 52.432.419 | $ 456.269.056,56 |
| 2024-02-22 | $ 0,6712 | -2,21% | 57.085.629 | $ 446.622.562,95 |
| 2024-02-23 | $ 0,6606 | -1,58% | 23.213.223 | $ 439.391.909,40 |
| 2024-02-24 | $ 0,6517 | -1,34% | 21.293.723 | $ 434.493.064,19 |
| 2024-02-25 | $ 0,6654 | 2,09% | 14.780.748 | $ 444.493.013,76 |
| 2024-02-26 | $ 0,6938 | 4,27% | 36.897.906 | $ 463.744.738,83 |
| 2024-02-27 | $ 0,6903 | -0,50% | 27.395.436 | $ 462.427.200,31 |
| 2024-02-28 | $ 0,7043 | 2,03% | 37.485.237 | $ 471.963.693,77 |
| 2024-02-29 | $ 0,7069 | 0,37% | 60.667.685 | $ 475.007.054,50 |
| 2024-03-01 | $ 0,7111 | 0,59% | 101.586.477 | $ 478.921.292,64 |
| 2024-03-02 | $ 0,7605 | 6,95% | 46.107.870 | $ 511.035.528,53 |
| 2024-03-03 | $ 0,8629 | 13,46% | 180.298.134 | $ 581.845.914,18 |
| 2024-03-04 | $ 0,8310 | -3,70% | 94.187.020 | $ 559.165.043,43 |
| 2024-03-05 | $ 0,8231 | -0,94% | 74.240.576 | $ 555.466.191,02 |
| 2024-03-06 | $ 1,1987 | 45,63% | 1.086.025.206 | $ 815.788.642,85 |
| 2024-03-07 | $ 1,1263 | -6,04% | 434.627.506 | $ 763.918.287,39 |
| 2024-03-08 | $ 1,1627 | 3,24% | 264.222.860 | $ 789.771.221,10 |
| 2024-03-09 | $ 1,1385 | -2,09% | 163.334.380 | $ 773.792.700,46 |
| 2024-03-10 | $ 1,1334 | -0,45% | 96.751.910 | $ 771.694.174,90 |
| 2024-03-11 | $ 1,0850 | -4,27% | 91.572.845 | $ 739.261.637,30 |
| 2024-03-12 | $ 1,1319 | 4,32% | 172.317.150 | $ 773.082.048,31 |
| 2024-03-13 | $ 1,0907 | -3,64% | 114.123.313 | $ 745.146.987,85 |
| 2024-03-14 | $ 1,0690 | -1,99% | 65.503.502 | $ 731.850.248,33 |
| 2024-03-15 | $ 1,0461 | -2,14% | 84.946.122 | $ 717.365.334,56 |
| 2024-03-16 | $ 0,9668 | -7,58% | 106.159.690 | $ 664.341.014,23 |
| 2024-03-17 | $ 0,8677 | -10,25% | 59.551.174 | $ 596.492.375,57 |
| 2024-03-18 | $ 0,9107 | 4,96% | 53.443.569 | $ 625.447.057,74 |
| 2024-03-19 | $ 0,9045 | -0,68% | 112.912.860 | $ 621.577.066,06 |
| 2024-03-20 | $ 0,8113 | -10,31% | 85.188.923 | $ 558.056.661,74 |
| 2024-03-21 | $ 0,8921 | 9,97% | 76.747.126 | $ 613.661.384,79 |
| 2024-03-22 | $ 0,9452 | 5,95% | 103.781.062 | $ 649.299.352,61 |
| 2024-03-23 | $ 1,0016 | 5,97% | 184.372.990 | $ 687.786.506,05 |
| 2024-03-24 | $ 1,0986 | 9,69% | 276.522.620 | $ 755.518.725,65 |
| 2024-03-25 | $ 1,2636 | 15,02% | 318.407.179 | $ 870.815.243,76 |
| 2024-03-26 | $ 1,2637 | 0,00% | 290.463.340 | $ 867.764.021,45 |
| 2024-03-27 | $ 1,1845 | -6,26% | 191.582.212 | $ 812.439.975,87 |
| 2024-03-28 | $ 1,0993 | -7,20% | 120.434.119 | $ 753.804.842,48 |
| 2024-03-29 | $ 1,1368 | 3,42% | 88.793.499 | $ 781.226.197,47 |
| 2024-03-30 | $ 1,0884 | -4,26% | 53.584.119 | $ 747.939.450,31 |
| 2024-03-31 | $ 1,0819 | -0,60% | 72.033.607 | $ 742.779.487,64 |
| 2024-04-01 | $ 1,1581 | 7,04% | 80.212.919 | $ 796.613.399,14 |
| 2024-04-02 | $ 1,0700 | -7,60% | 89.029.806 | $ 737.508.280,84 |
| 2024-04-03 | $ 0,9593 | -10,34% | 87.024.986 | $ 662.355.941,38 |
| 2024-04-04 | $ 0,9262 | -3,45% | 64.131.957 | $ 637.702.508,50 |
| 2024-04-05 | $ 0,9316 | 0,58% | 47.031.615 | $ 639.595.497,62 |
| 2024-04-06 | $ 0,8806 | -5,47% | 62.790.119 | $ 605.627.012,30 |
| 2024-04-07 | $ 0,9017 | 2,39% | 33.945.711 | $ 619.075.754,34 |
| 2024-04-08 | $ 0,9089 | 0,80% | 31.869.616 | $ 625.497.317,73 |
| 2024-04-09 | $ 0,9403 | 3,45% | 48.236.713 | $ 646.886.229,87 |
| 2024-04-10 | $ 0,8799 | -6,43% | 40.736.297 | $ 605.014.431,24 |
| 2024-04-11 | $ 0,8650 | -1,69% | 40.664.782 | $ 594.755.865,06 |
| 2024-04-12 | $ 0,8497 | -1,77% | 32.496.076 | $ 583.909.394,83 |
| 2024-04-13 | $ 0,6839 | -19,52% | 83.444.290 | $ 470.339.501,91 |
| 2024-04-14 | $ 0,5817 | -14,94% | 101.799.595 | $ 400.935.974,56 |
| 2024-04-15 | $ 0,6279 | 7,94% | 71.035.362 | $ 432.569.496,35 |
| 2024-04-16 | $ 0,6024 | -4,06% | 48.862.811 | $ 413.584.036,81 |
| 2024-04-17 | $ 0,6068 | 0,74% | 35.642.800 | $ 418.382.838,38 |
| 2024-04-18 | $ 0,5970 | -1,62% | 30.660.490 | $ 410.629.837,11 |
| 2024-04-19 | $ 0,6092 | 2,04% | 27.650.761 | $ 419.312.625,17 |
| 2024-04-20 | $ 0,6047 | -0,74% | 35.562.899 | $ 415.866.462,24 |
| 2024-04-21 | $ 0,6653 | 10,03% | 38.223.171 | $ 457.285.857,47 |
| 2024-04-22 | $ 0,6502 | -2,28% | 29.389.764 | $ 447.246.587,93 |
| 2024-04-23 | $ 0,6687 | 2,86% | 28.802.455 | $ 459.603.262,00 |
| 2024-04-24 | $ 0,6699 | 0,18% | 39.399.514 | $ 460.398.869,09 |
| 2024-04-25 | $ 0,6264 | -6,50% | 32.811.749 | $ 430.285.874,36 |
| 2024-04-26 | $ 0,6371 | 1,71% | 26.747.920 | $ 438.225.322,76 |
| 2024-04-27 | $ 0,6200 | -2,69% | 31.844.563 | $ 426.653.112,83 |
| 2024-04-28 | $ 0,6196 | -0,06% | 22.036.372 | $ 425.786.534,78 |
| 2024-04-29 | $ 0,6026 | -2,74% | 15.732.189 | $ 414.248.766,25 |
| 2024-04-30 | $ 0,5951 | -1,26% | 21.575.781 | $ 409.162.079,79 |
| 2024-05-01 | $ 0,5548 | -6,77% | 26.268.416 | $ 382.498.088,16 |
| 2024-05-02 | $ 0,5649 | 1,83% | 35.610.558 | $ 388.818.074,32 |
| 2024-05-03 | $ 0,5788 | 2,45% | 24.163.797 | $ 397.974.242,44 |
| 2024-05-04 | $ 0,5996 | 3,60% | 24.317.874 | $ 412.381.467,19 |
| 2024-05-05 | $ 0,6015 | 0,31% | 22.015.497 | $ 413.732.007,49 |
| 2024-05-06 | $ 0,6358 | 5,71% | 37.707.300 | $ 437.624.467,16 |
| 2024-05-07 | $ 0,6075 | -4,46% | 57.947.073 | $ 417.858.937,13 |
| 2024-05-08 | $ 0,5891 | -3,02% | 21.709.830 | $ 405.798.152,18 |
| 2024-05-09 | $ 0,6164 | 4,64% | 125.002.215 | $ 423.168.437,10 |
| 2024-05-10 | $ 0,6190 | 0,41% | 35.096.950 | $ 425.716.361,73 |
| 2024-05-11 | $ 0,5891 | -4,82% | 30.901.264 | $ 405.296.765,53 |
| 2024-05-12 | $ 0,5979 | 1,49% | 28.748.124 | $ 411.091.279,30 |
| 2024-05-13 | $ 0,5945 | -0,57% | 15.138.894 | $ 408.531.840,45 |
| 2024-05-14 | $ 0,5771 | -2,93% | 26.675.695 | $ 396.727.605,81 |
| 2024-05-15 | $ 0,5550 | -3,83% | 22.218.714 | $ 381.590.121,38 |
| 2024-05-16 | $ 0,5887 | 6,08% | 23.519.848 | $ 405.317.423,59 |
| 2024-05-17 | $ 0,5779 | -1,84% | 21.930.767 | $ 397.046.473,41 |
| 2024-05-18 | $ 0,5941 | 2,80% | 20.069.707 | $ 409.166.699,03 |
| 2024-05-19 | $ 0,5874 | -1,12% | 21.107.715 | $ 404.044.715,73 |
| 2024-05-20 | $ 0,5646 | -3,89% | 14.705.828 | $ 388.067.925,28 |
| 2024-05-21 | $ 0,6058 | 7,30% | 20.085.900 | $ 416.717.475,21 |
| 2024-05-22 | $ 0,6071 | 0,22% | 31.228.162 | $ 417.224.004,26 |
| 2024-05-23 | $ 0,6253 | 2,99% | 78.049.553 | $ 429.726.523,49 |
| 2024-05-24 | $ 0,5966 | -4,58% | 50.866.148 | $ 410.700.568,78 |
| 2024-05-25 | $ 0,6095 | 2,15% | 32.716.555 | $ 419.068.597,67 |
| 2024-05-26 | $ 0,6168 | 1,21% | 19.841.680 | $ 423.285.299,45 |
| 2024-05-27 | $ 0,5966 | -3,28% | 23.781.469 | $ 410.239.408,81 |
| 2024-05-28 | $ 0,6134 | 2,81% | 24.002.989 | $ 420.638.510,96 |
| 2024-05-29 | $ 0,6052 | -1,34% | 26.711.374 | $ 416.248.986,06 |
| 2024-05-30 | $ 0,6039 | -0,22% | 33.234.685 | $ 415.020.869,73 |
| 2024-05-31 | $ 0,6779 | 12,26% | 208.420.496 | $ 465.827.749,86 |
| 2024-06-01 | $ 0,6668 | -1,64% | 88.627.900 | $ 457.903.447,46 |
| 2024-06-02 | $ 0,6796 | 1,93% | 48.056.835 | $ 467.335.559,90 |
| 2024-06-03 | $ 0,6432 | -5,36% | 37.572.588 | $ 442.763.218,27 |
| 2024-06-04 | $ 0,6419 | -0,20% | 27.469.838 | $ 441.220.296,73 |
| 2024-06-05 | $ 0,6477 | 0,90% | 36.414.313 | $ 445.206.425,67 |
| 2024-06-06 | $ 0,6570 | 1,43% | 27.435.479 | $ 450.757.478,62 |
| 2024-06-07 | $ 0,6545 | -0,37% | 37.682.736 | $ 450.244.923,54 |
| 2024-06-08 | $ 0,5804 | -11,32% | 49.831.376 | $ 399.698.109,94 |
| 2024-06-09 | $ 0,5580 | -3,87% | 24.594.595 | $ 383.273.691,05 |
| 2024-06-10 | $ 0,5727 | 2,63% | 13.019.571 | $ 393.552.055,87 |
| 2024-06-11 | $ 0,5678 | -0,86% | 20.799.975 | $ 389.927.522,48 |
| 2024-06-12 | $ 0,5436 | -4,25% | 33.834.928 | $ 373.786.845,02 |
| 2024-06-13 | $ 0,5628 | 3,51% | 55.326.386 | $ 386.498.043,56 |
| 2024-06-14 | $ 0,5216 | -7,31% | 34.133.850 | $ 359.493.103,04 |
| 2024-06-15 | $ 0,4916 | -5,76% | 28.181.338 | $ 338.079.731,42 |
| 2024-06-16 | $ 0,4958 | 0,85% | 14.083.618 | $ 340.979.370,85 |
| 2024-06-17 | $ 0,5183 | 4,53% | 30.286.394 | $ 356.058.740,41 |
| 2024-06-18 | $ 0,4706 | -9,19% | 30.329.535 | $ 323.362.513,10 |
| 2024-06-19 | $ 0,4360 | -7,35% | 42.784.403 | $ 298.992.302,20 |
| 2024-06-20 | $ 0,4416 | 1,28% | 19.052.924 | $ 303.246.635,82 |
| 2024-06-21 | $ 0,4361 | -1,24% | 22.633.793 | $ 300.321.016,72 |
| 2024-06-22 | $ 0,4304 | -1,32% | 16.557.389 | $ 295.859.402,24 |
| 2024-06-23 | $ 0,4082 | -5,15% | 28.729.362 | $ 280.748.014,92 |
| 2024-06-24 | $ 0,4005 | -1,90% | 12.895.873 | $ 275.648.964,06 |
| 2024-06-25 | $ 0,4243 | 5,95% | 43.127.768 | $ 291.824.390,53 |
| 2024-06-26 | $ 0,4294 | 1,22% | 18.774.501 | $ 295.072.350,53 |
| 2024-06-27 | $ 0,4238 | -1,32% | 13.894.348 | $ 291.502.476,59 |
| 2024-06-28 | $ 0,4301 | 1,49% | 13.641.599 | $ 295.554.825,29 |
| 2024-06-29 | $ 0,4188 | -2,63% | 15.894.819 | $ 288.489.043,18 |
| 2024-06-30 | $ 0,4153 | -0,82% | 7.827.733 | $ 285.897.440,50 |
| 2024-07-01 | $ 0,4306 | 3,67% | 10.414.155 | $ 295.512.978,69 |
| 2024-07-02 | $ 0,4236 | -1,62% | 12.289.660 | $ 290.862.609,84 |
| 2024-07-03 | $ 0,4232 | -0,10% | 9.245.846 | $ 290.849.294,74 |
| 2024-07-04 | $ 0,3991 | -5,70% | 17.283.271 | $ 274.571.279,59 |
| 2024-07-05 | $ 0,3584 | -10,19% | 26.718.566 | $ 246.915.039,11 |
| 2024-07-06 | $ 0,3349 | -6,55% | 42.088.719 | $ 230.270.327,13 |
| 2024-07-07 | $ 0,3701 | 10,51% | 15.360.583 | $ 254.413.072,60 |
| 2024-07-08 | $ 0,3527 | -4,70% | 25.549.132 | $ 241.854.164,35 |
| 2024-07-09 | $ 0,3689 | 4,60% | 24.356.695 | $ 253.700.281,02 |
| 2024-07-10 | $ 0,3801 | 3,04% | 16.599.570 | $ 261.513.244,65 |
| 2024-07-11 | $ 0,3810 | 0,24% | 15.235.658 | $ 261.851.819,54 |
| 2024-07-12 | $ 0,3704 | -2,79% | 14.328.398 | $ 254.606.186,65 |
| 2024-07-13 | $ 0,3766 | 1,67% | 16.322.136 | $ 258.724.549,58 |
| 2024-07-14 | $ 0,3847 | 2,14% | 15.360.198 | $ 264.539.397,67 |
| 2024-07-15 | $ 0,3888 | 1,08% | 12.142.276 | $ 267.855.900,38 |
| 2024-07-16 | $ 0,4228 | 8,75% | 32.092.471 | $ 290.401.249,45 |
| 2024-07-17 | $ 0,4548 | 7,56% | 71.355.110 | $ 313.123.268,16 |
| 2024-07-18 | $ 0,4449 | -2,17% | 39.188.483 | $ 306.806.949,07 |
| 2024-07-19 | $ 0,4316 | -3,00% | 21.300.294 | $ 296.850.354,32 |
| 2024-07-20 | $ 0,4481 | 3,83% | 55.148.282 | $ 308.134.994,82 |
| 2024-07-21 | $ 0,4477 | -0,09% | 22.626.291 | $ 307.855.828,83 |
| 2024-07-22 | $ 0,4503 | 0,59% | 20.458.513 | $ 309.655.556,06 |
| 2024-07-23 | $ 0,4309 | -4,30% | 33.449.828 | $ 296.406.089,75 |
| 2024-07-24 | $ 0,4156 | -3,55% | 22.577.864 | $ 285.900.564,60 |
| 2024-07-25 | $ 0,4095 | -1,47% | 20.035.520 | $ 281.624.477,78 |
| 2024-07-26 | $ 0,3933 | -3,97% | 24.228.565 | $ 270.292.898,50 |
| 2024-07-27 | $ 0,4165 | 5,92% | 19.071.496 | $ 286.379.258,46 |
| 2024-07-28 | $ 0,4119 | -1,11% | 14.121.394 | $ 283.253.064,26 |
| 2024-07-29 | $ 0,4068 | -1,25% | 13.313.345 | $ 279.714.968,57 |
| 2024-07-30 | $ 0,4052 | -0,40% | 17.644.955 | $ 278.726.770,51 |
| 2024-07-31 | $ 0,3955 | -2,37% | 16.828.481 | $ 272.098.751,62 |
| 2024-08-01 | $ 0,3823 | -3,33% | 21.563.734 | $ 262.805.451,01 |
| 2024-08-02 | $ 0,3747 | -1,99% | 37.238.494 | $ 257.695.482,36 |
| 2024-08-03 | $ 0,3486 | -6,97% | 24.497.437 | $ 239.396.373,93 |
| 2024-08-04 | $ 0,3314 | -4,94% | 25.125.976 | $ 227.897.837,00 |
| 2024-08-05 | $ 0,3128 | -5,63% | 26.630.342 | $ 215.210.120,11 |
| 2024-08-06 | $ 0,2877 | -8,00% | 112.286.649 | $ 197.859.076,81 |
| 2024-08-07 | $ 0,3099 | 7,70% | 34.980.507 | $ 213.194.578,74 |
| 2024-08-08 | $ 0,3043 | -1,80% | 28.579.352 | $ 209.524.021,59 |
| 2024-08-09 | $ 0,3356 | 10,30% | 25.712.095 | $ 231.568.644,02 |
| 2024-08-10 | $ 0,3270 | -2,58% | 23.745.098 | $ 224.855.680,97 |
| 2024-08-11 | $ 0,3601 | 10,14% | 57.509.815 | $ 247.683.614,70 |
| 2024-08-12 | $ 0,3224 | -10,47% | 40.459.463 | $ 221.711.110,06 |
| 2024-08-13 | $ 0,3351 | 3,94% | 29.378.801 | $ 230.537.295,19 |
| 2024-08-14 | $ 0,3339 | -0,36% | 19.577.268 | $ 229.398.168,41 |
| 2024-08-15 | $ 0,3288 | -1,55% | 24.991.829 | $ 225.946.186,19 |
| 2024-08-16 | $ 0,3144 | -4,36% | 23.273.034 | $ 216.143.308,85 |
| 2024-08-17 | $ 0,3144 | -0,01% | 16.744.404 | $ 216.073.526,93 |
| 2024-08-18 | $ 0,3160 | 0,51% | 12.912.470 | $ 217.323.728,71 |
| 2024-08-19 | $ 0,3168 | 0,24% | 18.956.937 | $ 218.083.235,16 |
| 2024-08-20 | $ 0,3256 | 2,79% | 19.313.303 | $ 224.053.161,43 |
| 2024-08-21 | $ 0,3293 | 1,12% | 24.494.691 | $ 226.485.471,89 |
| 2024-08-22 | $ 0,3362 | 2,11% | 23.856.213 | $ 231.205.859,71 |
| 2024-08-23 | $ 0,3489 | 3,77% | 27.224.864 | $ 239.800.080,61 |
| 2024-08-24 | $ 0,3695 | 5,90% | 34.116.162 | $ 254.035.588,28 |
| 2024-08-25 | $ 0,3750 | 1,49% | 31.761.863 | $ 257.249.352,92 |
| 2024-08-26 | $ 0,4036 | 7,63% | 173.611.205 | $ 277.534.748,82 |
| 2024-08-27 | $ 0,3708 | -8,14% | 61.822.381 | $ 255.000.195,54 |
| 2024-08-28 | $ 0,3602 | -2,84% | 47.470.623 | $ 247.921.778,59 |
| 2024-08-29 | $ 0,3553 | -1,38% | 40.302.034 | $ 244.658.564,78 |
| 2024-08-30 | $ 0,3558 | 0,15% | 22.879.571 | $ 245.027.496,25 |
| 2024-08-31 | $ 0,3542 | -0,43% | 25.602.616 | $ 243.599.260,41 |
| 2024-09-01 | $ 0,3464 | -2,23% | 13.207.159 | $ 238.034.589,75 |
| 2024-09-02 | $ 0,3242 | -6,40% | 16.277.776 | $ 222.994.968,49 |
| 2024-09-03 | $ 0,3411 | 5,22% | 18.655.889 | $ 234.499.151,31 |
| 2024-09-04 | $ 0,3353 | -1,69% | 32.840.292 | $ 231.390.138,60 |
| 2024-09-05 | $ 0,3417 | 1,90% | 27.261.282 | $ 234.973.909,07 |
| 2024-09-06 | $ 0,3296 | -3,55% | 18.845.157 | $ 226.629.073,64 |
| 2024-09-07 | $ 0,3185 | -3,35% | 35.206.879 | $ 218.722.480,56 |
| 2024-09-08 | $ 0,3250 | 2,03% | 19.144.577 | $ 223.297.335,19 |
| 2024-09-09 | $ 0,3336 | 2,65% | 17.183.498 | $ 229.763.588,54 |
| 2024-09-10 | $ 0,3498 | 4,87% | 23.898.202 | $ 241.024.600,56 |
| 2024-09-11 | $ 0,3927 | 12,26% | 115.357.666 | $ 270.055.746,11 |
| 2024-09-12 | $ 0,3830 | -2,48% | 70.897.227 | $ 263.442.204,16 |
| 2024-09-13 | $ 0,4021 | 5,00% | 49.351.554 | $ 276.401.007,35 |
| 2024-09-14 | $ 0,3977 | -1,09% | 64.062.652 | $ 273.512.414,80 |
| 2024-09-15 | $ 0,4295 | 7,98% | 111.600.024 | $ 295.214.615,03 |
| 2024-09-16 | $ 0,3961 | -7,78% | 52.844.911 | $ 272.349.648,66 |
| 2024-09-17 | $ 0,3741 | -5,54% | 45.280.905 | $ 257.574.708,91 |
| 2024-09-18 | $ 0,3737 | -0,12% | 34.914.082 | $ 257.066.245,62 |
| 2024-09-19 | $ 0,3784 | 1,27% | 43.765.734 | $ 259.106.820,42 |
| 2024-09-20 | $ 0,3946 | 4,26% | 59.386.702 | $ 271.141.511,48 |
| 2024-09-21 | $ 0,3925 | -0,52% | 30.989.731 | $ 269.733.876,78 |
| 2024-09-22 | $ 0,3949 | 0,62% | 21.604.011 | $ 271.703.338,54 |
| 2024-09-23 | $ 0,3846 | -2,60% | 25.096.257 | $ 264.578.405,14 |
| 2024-09-24 | $ 0,3867 | 0,54% | 36.773.813 | $ 265.782.165,75 |
| 2024-09-25 | $ 0,3924 | 1,47% | 25.542.937 | $ 269.965.494,79 |
| 2024-09-26 | $ 0,3874 | -1,27% | 68.102.183 | $ 265.786.475,75 |
| 2024-09-27 | $ 0,3974 | 2,57% | 50.116.119 | $ 273.563.791,26 |
| 2024-09-28 | $ 0,4182 | 5,25% | 46.978.404 | $ 287.673.386,86 |
| 2024-09-29 | $ 0,4139 | -1,03% | 54.752.548 | $ 284.743.897,70 |
| 2024-09-30 | $ 0,4488 | 8,43% | 187.019.607 | $ 308.534.706,07 |
| 2024-10-01 | $ 0,4048 | -9,81% | 68.210.322 | $ 278.195.605,44 |
| 2024-10-02 | $ 0,3786 | -6,48% | 93.969.888 | $ 260.169.029,09 |
| 2024-10-03 | $ 0,3649 | -3,61% | 46.984.945 | $ 251.025.491,13 |
| 2024-10-04 | $ 0,3540 | -3,01% | 39.690.987 | $ 242.969.256,22 |
| 2024-10-05 | $ 0,3751 | 5,97% | 47.990.576 | $ 257.673.194,38 |
| 2024-10-06 | $ 0,3787 | 0,95% | 48.806.026 | $ 260.517.691,39 |
| 2024-10-07 | $ 0,3800 | 0,36% | 31.334.638 | $ 261.507.777,43 |
| 2024-10-08 | $ 0,3778 | -0,58% | 64.378.016 | $ 260.873.812,61 |
| 2024-10-09 | $ 0,3668 | -2,91% | 33.921.521 | $ 252.382.404,62 |
| 2024-10-10 | $ 0,3537 | -3,59% | 23.264.689 | $ 243.350.378,41 |
| 2024-10-11 | $ 0,3511 | -0,74% | 19.986.103 | $ 241.298.929,19 |
| 2024-10-12 | $ 0,3607 | 2,75% | 14.965.984 | $ 247.905.324,34 |
| 2024-10-13 | $ 0,3631 | 0,64% | 20.581.619 | $ 249.556.488,00 |
| 2024-10-14 | $ 0,3576 | -1,51% | 18.398.970 | $ 245.765.029,18 |
| 2024-10-15 | $ 0,3756 | 5,05% | 33.612.092 | $ 258.521.706,84 |
| 2024-10-16 | $ 0,3689 | -1,80% | 43.743.068 | $ 253.606.265,85 |
| 2024-10-17 | $ 0,3714 | 0,68% | 38.360.564 | $ 255.268.531,54 |
| 2024-10-18 | $ 0,3628 | -2,30% | 25.767.744 | $ 249.303.873,77 |
| 2024-10-19 | $ 0,3704 | 2,10% | 29.645.642 | $ 254.501.140,30 |
| 2024-10-20 | $ 0,3707 | 0,07% | 25.942.613 | $ 254.888.645,59 |
| 2024-10-21 | $ 0,3836 | 3,48% | 33.479.921 | $ 263.746.835,65 |
| 2024-10-22 | $ 0,3744 | -2,39% | 50.562.878 | $ 257.482.198,59 |
| 2024-10-23 | $ 0,3819 | 2,00% | 69.453.337 | $ 262.575.767,67 |
| 2024-10-24 | $ 0,3647 | -4,50% | 26.706.335 | $ 250.671.345,73 |
| 2024-10-25 | $ 0,3648 | 0,01% | 22.007.159 | $ 250.836.067,52 |
| 2024-10-26 | $ 0,3215 | -11,87% | 39.202.599 | $ 220.502.228,66 |
| 2024-10-27 | $ 0,3339 | 3,88% | 23.313.980 | $ 229.540.259,16 |
| 2024-10-28 | $ 0,3403 | 1,89% | 23.193.481 | $ 233.982.387,10 |
| 2024-10-29 | $ 0,3403 | 0,01% | 20.481.544 | $ 234.071.306,26 |
| 2024-10-30 | $ 0,3507 | 3,05% | 19.379.113 | $ 240.778.807,81 |
| 2024-10-31 | $ 0,3492 | -0,42% | 23.282.494 | $ 240.135.447,41 |
| 2024-11-01 | $ 0,3394 | -2,80% | 61.569.535 | $ 233.706.581,33 |
| 2024-11-02 | $ 0,3344 | -1,49% | 22.085.459 | $ 229.753.418,87 |
| 2024-11-03 | $ 0,3273 | -2,12% | 16.044.648 | $ 224.740.814,48 |
| 2024-11-04 | $ 0,3075 | -6,05% | 24.116.104 | $ 211.951.388,87 |
| 2024-11-05 | $ 0,2975 | -3,25% | 18.900.814 | $ 204.587.330,99 |
| 2024-11-06 | $ 0,3123 | 4,95% | 19.602.027 | $ 214.804.235,36 |
| 2024-11-07 | $ 0,3413 | 9,29% | 46.953.652 | $ 234.650.734,33 |
| 2024-11-08 | $ 0,3443 | 0,89% | 44.099.595 | $ 236.725.264,86 |
| 2024-11-09 | $ 0,3446 | 0,08% | 25.122.429 | $ 236.934.215,55 |
| 2024-11-10 | $ 0,3652 | 5,98% | 58.725.485 | $ 252.065.873,25 |
| 2024-11-11 | $ 0,3856 | 5,59% | 108.869.412 | $ 265.080.141,06 |
| 2024-11-12 | $ 0,3987 | 3,38% | 77.285.969 | $ 275.144.961,14 |
| 2024-11-13 | $ 0,3936 | -1,27% | 113.698.705 | $ 269.722.876,65 |
| 2024-11-14 | $ 0,3726 | -5,32% | 75.007.294 | $ 256.475.907,63 |
| 2024-11-15 | $ 0,3611 | -3,11% | 59.012.905 | $ 247.380.298,89 |
| 2024-11-16 | $ 0,3733 | 3,38% | 45.028.359 | $ 256.551.699,18 |
| 2024-11-17 | $ 0,4675 | 25,25% | 497.993.697 | $ 321.251.591,11 |
| 2024-11-18 | $ 0,4290 | -8,25% | 145.450.460 | $ 295.280.853,95 |
| 2024-11-19 | $ 0,4440 | 3,50% | 75.951.079 | $ 305.182.131,98 |
| 2024-11-20 | $ 0,4184 | -5,75% | 50.247.153 | $ 287.569.456,56 |
| 2024-11-21 | $ 0,3983 | -4,81% | 52.346.154 | $ 274.233.552,19 |
| 2024-11-22 | $ 0,4320 | 8,47% | 73.041.766 | $ 296.759.646,98 |
| 2024-11-23 | $ 0,4635 | 7,29% | 174.998.949 | $ 318.687.590,66 |
| 2024-11-24 | $ 0,5167 | 11,47% | 186.013.703 | $ 354.965.151,57 |
| 2024-11-25 | $ 0,5070 | -1,88% | 129.845.647 | $ 348.490.964,81 |
| 2024-11-26 | $ 0,4932 | -2,72% | 95.258.412 | $ 338.684.889,71 |
| 2024-11-27 | $ 0,4709 | -4,51% | 84.077.169 | $ 323.724.902,79 |
| 2024-11-28 | $ 0,4966 | 5,46% | 69.613.084 | $ 341.102.817,46 |
| 2024-11-29 | $ 0,4960 | -0,13% | 71.768.583 | $ 340.929.504,17 |
| 2024-11-30 | $ 0,5208 | 5,00% | 78.581.691 | $ 358.258.577,29 |
| 2024-12-01 | $ 0,5981 | 14,84% | 231.720.468 | $ 411.158.824,92 |
| 2024-12-02 | $ 0,5757 | -3,75% | 136.619.840 | $ 395.923.445,47 |
| 2024-12-03 | $ 0,5875 | 2,06% | 176.707.745 | $ 404.052.095,60 |
| 2024-12-04 | $ 0,6470 | 10,11% | 246.454.573 | $ 445.067.689,45 |
| 2024-12-05 | $ 0,7139 | 10,35% | 380.089.545 | $ 490.338.843,25 |
| 2024-12-06 | $ 0,7512 | 5,23% | 304.326.717 | $ 516.708.739,43 |
| 2024-12-07 | $ 0,7379 | -1,78% | 141.973.652 | $ 507.408.191,37 |
| 2024-12-08 | $ 0,7228 | -2,04% | 83.062.729 | $ 497.750.627,73 |
| 2024-12-09 | $ 0,7192 | -0,50% | 80.279.076 | $ 493.980.244,84 |
| 2024-12-10 | $ 0,5563 | -22,65% | 176.062.814 | $ 382.189.120,55 |
| 2024-12-11 | $ 0,5282 | -5,05% | 127.396.139 | $ 363.529.241,11 |
| 2024-12-12 | $ 0,5715 | 8,19% | 93.843.209 | $ 393.171.005,21 |
| 2024-12-13 | $ 0,5682 | -0,57% | 95.078.452 | $ 390.463.875,21 |
| 2024-12-14 | $ 0,5687 | 0,08% | 64.024.493 | $ 390.943.341,03 |
| 2024-12-15 | $ 0,5375 | -5,48% | 41.401.114 | $ 369.423.685,10 |
| 2024-12-16 | $ 0,5530 | 2,88% | 58.824.206 | $ 380.867.081,76 |
| 2024-12-17 | $ 0,5366 | -2,98% | 62.325.717 | $ 369.612.187,95 |
| 2024-12-18 | $ 0,5057 | -5,76% | 49.910.260 | $ 347.977.795,85 |
| 2024-12-19 | $ 0,4532 | -10,37% | 66.868.583 | $ 311.533.406,38 |
| 2024-12-20 | $ 0,4160 | -8,22% | 89.024.607 | $ 286.599.543,80 |
| 2024-12-21 | $ 0,4366 | 4,95% | 103.690.391 | $ 300.201.857,79 |
| 2024-12-22 | $ 0,4072 | -6,73% | 49.035.668 | $ 279.390.389,09 |
| 2024-12-23 | $ 0,4034 | -0,93% | 33.262.080 | $ 278.282.269,17 |
| 2024-12-24 | $ 0,4377 | 8,51% | 49.312.457 | $ 301.323.371,51 |
| 2024-12-25 | $ 0,4517 | 3,19% | 32.235.006 | $ 310.220.936,17 |
| 2024-12-26 | $ 0,4397 | -2,66% | 25.661.682 | $ 302.123.825,97 |
| 2024-12-27 | $ 0,4198 | -4,52% | 29.347.449 | $ 288.755.960,31 |
| 2024-12-28 | $ 0,4377 | 4,27% | 99.417.807 | $ 300.928.921,05 |
| 2024-12-29 | $ 0,4467 | 2,06% | 29.100.168 | $ 307.312.249,19 |
| 2024-12-30 | $ 0,4258 | -4,69% | 22.903.661 | $ 292.774.598,49 |
| 2024-12-31 | $ 0,4221 | -0,86% | 32.400.424 | $ 290.252.671,20 |
Aylık Özetler (Son 12)
| Ay | Ort. Kapanış | Min / Maks | Toplam Hacim | Gün |
|---|---|---|---|---|
| Aralık 2024 | $ 0,53 | $ 0,40 / $ 0,75 | 3.212.360.731 | 31 |
| Kasım 2024 | $ 0,41 | $ 0,30 / $ 0,52 | 2.601.309.938 | 30 |
| Ekim 2024 | $ 0,36 | $ 0,32 / $ 0,40 | 1.120.618.848 | 31 |
| Eylül 2024 | $ 0,38 | $ 0,32 / $ 0,45 | 1.416.957.777 | 30 |
| Ağustos 2024 | $ 0,34 | $ 0,29 / $ 0,40 | 1.136.619.230 | 31 |
| Temmuz 2024 | $ 0,40 | $ 0,33 / $ 0,45 | 716.735.756 | 31 |
| Haziran 2024 | $ 0,52 | $ 0,40 / $ 0,68 | 893.495.768 | 30 |
| Mayıs 2024 | $ 0,60 | $ 0,55 / $ 0,68 | 1.183.795.077 | 31 |
| Nisan 2024 | $ 0,75 | $ 0,58 / $ 1,16 | 1.379.393.083 | 30 |
| Mart 2024 | $ 1,02 | $ 0,71 / $ 1,26 | 5.263.822.960 | 31 |
| Şubat 2024 | $ 0,67 | $ 0,60 / $ 0,73 | 1.243.623.937 | 29 |
| Ocak 2024 | $ 0,69 | $ 0,59 / $ 0,86 | 1.491.578.900 | 31 |